699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,203600,642578440,4570,4570,4570,4570,2796
|
|
20231115,203500,642578440,4570,4570,4570,4570,0
|
|
20231115,203400,642578440,4570,4570,4570,4570,0
|
|
20231115,203300,642578440,4570,4570,4570,4570,0
|
|
20231115,203200,642578440,4570,4570,4570,4570,0
|
|
20231115,203100,642578440,4570,4570,4570,4570,0
|
|
20231115,203000,642578440,4570,4570,4570,4570,0
|
|
20231115,202900,642578440,4570,4570,4570,4570,0
|
|
20231115,202800,642578440,4570,4570,4570,4570,0
|
|
20231115,202700,642578440,4570,4570,4570,4570,0
|
|
20231115,202600,642578440,4570,4570,4570,4570,0
|
|
20231115,202500,642578440,4570,4570,4570,4570,0
|
|
20231115,202400,642578440,4570,4570,4570,4570,0
|
|
20231115,202300,642578440,4570,4570,4570,4570,0
|
|
20231115,202200,642578440,4570,4570,4570,4570,0
|
|
20231115,202100,642578440,4570,4570,4570,4570,0
|
|
20231115,202000,642578440,4570,4570,4570,4570,0
|
|
20231115,201900,642578440,4570,4570,4570,4570,0
|
|
20231115,201800,642578440,4570,4570,4570,4570,0
|
|
20231115,201700,642578440,4570,4570,4570,4570,0
|
|
20231115,201600,642578440,4570,4570,4570,4570,0
|
|
20231115,201500,642578440,4570,4570,4570,4570,0
|
|
20231115,201400,642578440,4570,4570,4570,4570,0
|
|
20231115,201300,642578440,4570,4570,4570,4570,0
|
|
20231115,201200,642578440,4570,4570,4570,4570,0
|
|
20231115,201100,642578440,4570,4570,4570,4570,0
|
|
20231115,201000,642578440,4570,4570,4570,4570,0
|
|
20231115,200900,642578440,4570,4570,4570,4570,0
|
|
20231115,200800,642578440,4570,4570,4570,4570,0
|
|
20231115,200700,642578440,4570,4570,4570,4570,0
|
|
20231115,200600,642578440,4570,4570,4570,4570,2796
|
|
20231115,200500,642578440,4570,4570,4570,4570,0
|
|
20231115,200400,642578440,4570,4570,4570,4570,0
|
|
20231115,200300,642578440,4570,4570,4570,4570,0
|
|
20231115,200200,642578440,4570,4570,4570,4570,0
|
|
20231115,200100,642578440,4570,4570,4570,4570,0
|
|
20231115,200000,642578440,4570,4570,4570,4570,0
|
|
20231115,195900,642578440,4570,4570,4570,4570,0
|
|
20231115,195800,642578440,4570,4570,4570,4570,0
|
|
20231115,195700,642578440,4570,4570,4570,4570,0
|
|
20231115,195600,642578440,4570,4570,4570,4570,0
|
|
20231115,195500,642578440,4570,4570,4570,4570,0
|
|
20231115,195400,642578440,4570,4570,4570,4570,0
|
|
20231115,195300,642578440,4570,4570,4570,4570,0
|
|
20231115,195200,642578440,4570,4570,4570,4570,0
|
|
20231115,195100,642578440,4570,4570,4570,4570,0
|
|
20231115,195000,642578440,4570,4570,4570,4570,0
|
|
20231115,194900,642578440,4570,4570,4570,4570,0
|
|
20231115,194800,642578440,4570,4570,4570,4570,0
|
|
20231115,194700,642578440,4570,4570,4570,4570,0
|
|
20231115,194600,642578440,4570,4570,4570,4570,0
|
|
20231115,194500,642578440,4570,4570,4570,4570,0
|
|
20231115,194400,642578440,4570,4570,4570,4570,0
|
|
20231115,194300,642578440,4570,4570,4570,4570,0
|
|
20231115,194200,642578440,4570,4570,4570,4570,0
|
|
20231115,194100,642578440,4570,4570,4570,4570,0
|
|
20231115,194000,642578440,4570,4570,4570,4570,0
|
|
20231115,193900,642578440,4570,4570,4570,4570,0
|
|
20231115,193800,642578440,4570,4570,4570,4570,0
|
|
20231115,193700,642578440,4570,4570,4570,4570,0
|
|
20231115,193600,642578440,4570,4570,4570,4570,2796
|
|
20231115,193500,642578440,4570,4570,4570,4570,0
|
|
20231115,193400,642578440,4570,4570,4570,4570,0
|
|
20231115,193300,642578440,4570,4570,4570,4570,0
|
|
20231115,193200,642578440,4570,4570,4570,4570,0
|
|
20231115,193100,642578440,4570,4570,4570,4570,0
|
|
20231115,193000,642578440,4570,4570,4570,4570,0
|
|
20231115,192900,642578440,4570,4570,4570,4570,0
|
|
20231115,192800,642578440,4570,4570,4570,4570,0
|
|
20231115,192700,642578440,4570,4570,4570,4570,0
|
|
20231115,192600,642578440,4570,4570,4570,4570,0
|
|
20231115,192500,642578440,4570,4570,4570,4570,0
|
|
20231115,192400,642578440,4570,4570,4570,4570,0
|
|
20231115,192300,642578440,4570,4570,4570,4570,0
|
|
20231115,192200,642578440,4570,4570,4570,4570,0
|
|
20231115,192100,642578440,4570,4570,4570,4570,0
|
|
20231115,192000,642578440,4570,4570,4570,4570,0
|
|
20231115,191900,642578440,4570,4570,4570,4570,0
|
|
20231115,191800,642578440,4570,4570,4570,4570,0
|
|
20231115,191700,642578440,4570,4570,4570,4570,0
|
|
20231115,191600,642578440,4570,4570,4570,4570,0
|
|
20231115,191500,642578440,4570,4570,4570,4570,0
|
|
20231115,191400,642578440,4570,4570,4570,4570,0
|
|
20231115,191300,642578440,4570,4570,4570,4570,0
|
|
20231115,191200,642578440,4570,4570,4570,4570,0
|
|
20231115,191100,642578440,4570,4570,4570,4570,0
|
|
20231115,191000,642578440,4570,4570,4570,4570,0
|
|
20231115,190900,642578440,4570,4570,4570,4570,0
|
|
20231115,190800,642578440,4570,4570,4570,4570,0
|
|
20231115,190700,642578440,4570,4570,4570,4570,0
|
|
20231115,190600,642578440,4570,4570,4570,4570,2796
|
|
20231115,190500,642578440,4570,4570,4570,4570,0
|
|
20231115,190400,642578440,4570,4570,4570,4570,0
|
|
20231115,190300,642578440,4570,4570,4570,4570,0
|
|
20231115,190200,642578440,4570,4570,4570,4570,0
|
|
20231115,190100,642578440,4570,4570,4570,4570,0
|
|
20231115,190000,642578440,4570,4570,4570,4570,0
|
|
20231115,185900,642578440,4570,4570,4570,4570,0
|
|
20231115,185800,642578440,4570,4570,4570,4570,0
|
|
20231115,185700,642578440,4570,4570,4570,4570,0
|
|
20231115,185600,642578440,4570,4570,4570,4570,0
|
|
20231115,185500,642578440,4570,4570,4570,4570,0
|
|
20231115,185400,642578440,4570,4570,4570,4570,0
|
|
20231115,185300,642578440,4570,4570,4570,4570,0
|
|
20231115,185200,642578440,4570,4570,4570,4570,0
|
|
20231115,185100,642578440,4570,4570,4570,4570,0
|
|
20231115,185000,642578440,4570,4570,4570,4570,0
|
|
20231115,184900,642578440,4570,4570,4570,4570,0
|
|
20231115,184800,642578440,4570,4570,4570,4570,0
|
|
20231115,184700,642578440,4570,4570,4570,4570,0
|
|
20231115,184600,642578440,4570,4570,4570,4570,0
|
|
20231115,184500,642578440,4570,4570,4570,4570,0
|
|
20231115,184400,642578440,4570,4570,4570,4570,0
|
|
20231115,184300,642578440,4570,4570,4570,4570,0
|
|
20231115,184200,642578440,4570,4570,4570,4570,0
|
|
20231115,184100,642578440,4570,4570,4570,4570,0
|
|
20231115,184000,642578440,4570,4570,4570,4570,0
|
|
20231115,183900,642578440,4570,4570,4570,4570,0
|
|
20231115,183800,642578440,4570,4570,4570,4570,0
|
|
20231115,183700,642578440,4570,4570,4570,4570,0
|
|
20231115,183600,642578440,4570,4570,4570,4570,2796
|
|
20231115,183500,642578440,4570,4570,4570,4570,0
|
|
20231115,183400,642578440,4570,4570,4570,4570,0
|
|
20231115,183300,642578440,4570,4570,4570,4570,0
|
|
20231115,183200,642578440,4570,4570,4570,4570,0
|
|
20231115,183100,642578440,4570,4570,4570,4570,0
|
|
20231115,183000,642578440,4570,4570,4570,4570,0
|
|
20231115,182900,642578440,4570,4570,4570,4570,0
|
|
20231115,182800,642578440,4570,4570,4570,4570,0
|
|
20231115,182700,642578440,4570,4570,4570,4570,0
|
|
20231115,182600,642578440,4570,4570,4570,4570,0
|
|
20231115,182500,642578440,4570,4570,4570,4570,0
|
|
20231115,182400,642578440,4570,4570,4570,4570,0
|
|
20231115,182300,642578440,4570,4570,4570,4570,0
|
|
20231115,182200,642578440,4570,4570,4570,4570,0
|
|
20231115,182100,642578440,4570,4570,4570,4570,0
|
|
20231115,182000,642578440,4570,4570,4570,4570,0
|
|
20231115,181900,642578440,4570,4570,4570,4570,0
|
|
20231115,181800,642578440,4570,4570,4570,4570,0
|
|
20231115,181700,642578440,4570,4570,4570,4570,0
|
|
20231115,181600,642578440,4570,4570,4570,4570,0
|
|
20231115,181500,642578440,4570,4570,4570,4570,0
|
|
20231115,181400,642578440,4570,4570,4570,4570,0
|
|
20231115,181300,642578440,4570,4570,4570,4570,0
|
|
20231115,181200,642578440,4570,4570,4570,4570,0
|
|
20231115,181100,642578440,4570,4570,4570,4570,0
|
|
20231115,181000,642578440,4570,4570,4570,4570,0
|
|
20231115,180900,642578440,4570,4570,4570,4570,0
|
|
20231115,180800,642578440,4570,4570,4570,4570,0
|
|
20231115,180700,642578440,4570,4570,4570,4570,0
|
|
20231115,180600,642578440,4570,4570,4570,4570,2796
|
|
20231115,180500,642578440,4570,4570,4570,4570,0
|
|
20231115,180400,642578440,4570,4570,4570,4570,0
|
|
20231115,180300,642578440,4570,4570,4570,4570,0
|
|
20231115,180200,642578440,4570,4570,4570,4570,0
|
|
20231115,180100,642578440,4570,4570,4570,4570,0
|
|
20231115,180000,642578440,4570,4570,4570,4570,0
|
|
20231115,175900,642578440,4570,4570,4570,4570,0
|
|
20231115,175800,642578440,4570,4570,4570,4570,0
|
|
20231115,175700,642578440,4570,4570,4570,4570,0
|
|
20231115,175600,642578440,4570,4570,4570,4570,0
|
|
20231115,175500,642578440,4570,4570,4570,4570,0
|
|
20231115,175400,642578440,4570,4570,4570,4570,0
|
|
20231115,175300,642578440,4570,4570,4570,4570,0
|
|
20231115,175200,642578440,4570,4570,4570,4570,0
|
|
20231115,175100,642578440,4570,4570,4570,4570,0
|
|
20231115,175000,642578440,4570,4570,4570,4570,0
|
|
20231115,174900,642578440,4570,4570,4570,4570,0
|
|
20231115,174800,642578440,4570,4570,4570,4570,0
|
|
20231115,174700,642578440,4570,4570,4570,4570,0
|
|
20231115,174600,642578440,4570,4570,4570,4570,0
|
|
20231115,174500,642578440,4570,4570,4570,4570,0
|
|
20231115,174400,642578440,4570,4570,4570,4570,0
|
|
20231115,174300,642578440,4570,4570,4570,4570,0
|
|
20231115,174200,642578440,4570,4570,4570,4570,0
|
|
20231115,174100,642578440,4570,4570,4570,4570,0
|
|
20231115,174000,642578440,4570,4570,4570,4570,0
|
|
20231115,173900,642578440,4570,4570,4570,4570,0
|
|
20231115,173800,642578440,4570,4570,4570,4570,0
|
|
20231115,173700,642578440,4570,4570,4570,4570,0
|
|
20231115,173600,642578440,4570,4570,4570,4570,2796
|
|
20231115,173500,642578440,4570,4570,4570,4570,0
|
|
20231115,173400,642578440,4570,4570,4570,4570,0
|
|
20231115,173300,642578440,4570,4570,4570,4570,0
|
|
20231115,173200,642578440,4570,4570,4570,4570,0
|
|
20231115,173100,642578440,4570,4570,4570,4570,0
|
|
20231115,173000,642578440,4570,4570,4570,4570,0
|
|
20231115,172900,642578440,4570,4570,4570,4570,0
|
|
20231115,172800,642578440,4570,4570,4570,4570,0
|
|
20231115,172700,642578440,4570,4570,4570,4570,0
|
|
20231115,172600,642578440,4570,4570,4570,4570,0
|
|
20231115,172500,642578440,4570,4570,4570,4570,0
|
|
20231115,172400,642578440,4570,4570,4570,4570,0
|
|
20231115,172300,642578440,4570,4570,4570,4570,0
|
|
20231115,172200,642578440,4570,4570,4570,4570,0
|
|
20231115,172100,642578440,4570,4570,4570,4570,0
|
|
20231115,172000,642578440,4570,4570,4570,4570,0
|
|
20231115,171900,642578440,4570,4570,4570,4570,0
|
|
20231115,171800,642578440,4570,4570,4570,4570,0
|
|
20231115,171700,642578440,4570,4570,4570,4570,0
|
|
20231115,171600,642578440,4570,4570,4570,4570,0
|
|
20231115,171500,642578440,4570,4570,4570,4570,0
|
|
20231115,171400,642578440,4570,4570,4570,4570,0
|
|
20231115,171300,642578440,4570,4570,4570,4570,0
|
|
20231115,171200,642578440,4570,4570,4570,4570,0
|
|
20231115,171100,642578440,4570,4570,4570,4570,0
|
|
20231115,171000,642578440,4570,4570,4570,4570,0
|
|
20231115,170900,642578440,4570,4570,4570,4570,0
|
|
20231115,170800,642578440,4570,4570,4570,4570,0
|
|
20231115,170700,642578440,4570,4570,4570,4570,0
|
|
20231115,170600,642578440,4570,4570,4570,4570,2796
|
|
20231115,170500,642578440,4570,4570,4570,4570,0
|
|
20231115,170400,642578440,4570,4570,4570,4570,0
|
|
20231115,170300,642578440,4570,4570,4570,4570,0
|
|
20231115,170200,642578440,4570,4570,4570,4570,0
|
|
20231115,170100,642578440,4570,4570,4570,4570,0
|
|
20231115,170000,642578440,4570,4570,4570,4570,0
|
|
20231115,165900,642578440,4570,4570,4570,4570,0
|
|
20231115,165800,642578440,4570,4570,4570,4570,0
|
|
20231115,165700,642578440,4570,4570,4570,4570,0
|
|
20231115,165600,642578440,4570,4570,4570,4570,0
|
|
20231115,165500,642578440,4570,4570,4570,4570,0
|
|
20231115,165400,642578440,4570,4570,4570,4570,0
|
|
20231115,165300,642578440,4570,4570,4570,4570,0
|
|
20231115,165200,642578440,4570,4570,4570,4570,0
|
|
20231115,165100,642578440,4570,4570,4570,4570,0
|
|
20231115,165000,642578440,4570,4570,4570,4570,0
|
|
20231115,164900,642578440,4570,4570,4570,4570,0
|
|
20231115,164800,642578440,4570,4570,4570,4570,0
|
|
20231115,164700,642578440,4570,4570,4570,4570,0
|
|
20231115,164600,642578440,4570,4570,4570,4570,0
|
|
20231115,164500,642578440,4570,4570,4570,4570,0
|
|
20231115,164400,642578440,4570,4570,4570,4570,0
|
|
20231115,164300,642578440,4570,4570,4570,4570,0
|
|
20231115,164200,642578440,4570,4570,4570,4570,0
|
|
20231115,164100,642578440,4570,4570,4570,4570,0
|
|
20231115,164000,642578440,4570,4570,4570,4570,0
|
|
20231115,163900,642578440,4570,4570,4570,4570,0
|
|
20231115,163800,642578440,4570,4570,4570,4570,0
|
|
20231115,163700,642578440,4570,4570,4570,4570,0
|
|
20231115,163600,642578440,4570,4570,4570,4570,2796
|
|
20231115,163500,642578440,4570,4570,4570,4570,0
|
|
20231115,163400,642578440,4570,4570,4570,4570,0
|
|
20231115,163300,642578440,4570,4570,4570,4570,0
|
|
20231115,163200,642578440,4570,4570,4570,4570,0
|
|
20231115,163100,642578440,4570,4570,4570,4570,0
|
|
20231115,163000,642578440,4570,4570,4570,4570,0
|
|
20231115,162900,642578440,4570,4570,4570,4570,0
|
|
20231115,162800,642578440,4570,4570,4570,4570,0
|
|
20231115,162700,642578440,4570,4570,4570,4570,0
|
|
20231115,162600,642578440,4570,4570,4570,4570,0
|
|
20231115,162500,642578440,4570,4570,4570,4570,0
|
|
20231115,162400,642578440,4570,4570,4570,4570,0
|
|
20231115,162300,642578440,4570,4570,4570,4570,0
|
|
20231115,162200,642578440,4570,4570,4570,4570,0
|
|
20231115,162100,642578440,4570,4570,4570,4570,0
|
|
20231115,162000,642578440,4570,4570,4570,4570,0
|
|
20231115,161900,642578440,4570,4570,4570,4570,0
|
|
20231115,161800,642578440,4570,4570,4570,4570,0
|
|
20231115,161700,642578440,4570,4570,4570,4570,0
|
|
20231115,161600,642578440,4570,4570,4570,4570,0
|
|
20231115,161500,642578440,4570,4570,4570,4570,0
|
|
20231115,161400,642578440,4570,4570,4570,4570,0
|
|
20231115,161300,642578440,4570,4570,4570,4570,0
|
|
20231115,161200,642578440,4570,4570,4570,4570,0
|
|
20231115,161100,642578440,4570,4570,4570,4570,0
|
|
20231115,161000,642578440,4570,4570,4570,4570,0
|
|
20231115,160900,642578440,4570,4570,4570,4570,0
|
|
20231115,160800,642578440,4570,4570,4570,4570,0
|
|
20231115,160700,642578440,4570,4570,4570,4570,0
|
|
20231115,160600,642578440,4570,4570,4570,4570,2796
|
|
20231115,160500,642578440,4570,4570,4570,4570,0
|
|
20231115,160400,642578440,4570,4570,4570,4570,0
|
|
20231115,160300,642578440,4570,4570,4570,4570,0
|
|
20231115,160200,642578440,4570,4570,4570,4570,0
|
|
20231115,160100,642578440,4570,4570,4570,4570,0
|
|
20231115,160000,642578440,4570,4570,4570,4570,0
|
|
20231115,155900,642578440,4570,4570,4570,4570,0
|
|
20231115,155800,642578440,4570,4570,4570,4570,0
|
|
20231115,155700,642578440,4570,4570,4570,4570,0
|
|
20231115,155600,642578440,4570,4570,4570,4570,0
|
|
20231115,155500,642578440,4570,4570,4570,4570,0
|
|
20231115,155400,642578440,4570,4570,4570,4570,0
|
|
20231115,155300,642578440,4570,4570,4570,4570,0
|
|
20231115,155200,642578440,4570,4570,4570,4570,0
|
|
20231115,155100,642578440,4570,4570,4570,4570,0
|
|
20231115,155000,642578440,4570,4570,4570,4570,0
|
|
20231115,154900,642578440,4570,4570,4570,4570,0
|
|
20231115,154800,642578440,4570,4570,4570,4570,0
|
|
20231115,154700,642578440,4570,4570,4570,4570,0
|
|
20231115,154600,642578440,4570,4570,4570,4570,0
|
|
20231115,154500,642578440,4570,4570,4570,4570,0
|
|
20231115,154400,642578440,4570,4570,4570,4570,0
|
|
20231115,154300,642578440,4570,4570,4570,4570,0
|
|
20231115,154200,642578440,4570,4570,4570,4570,0
|
|
20231115,154100,642578440,4570,4570,4570,4570,0
|
|
20231115,154000,642578440,4570,4570,4570,4570,0
|
|
20231115,153900,642578440,4570,4570,4570,4570,0
|
|
20231115,153800,642578440,4570,4570,4570,4570,0
|
|
20231115,153700,642578440,4570,4570,4570,4570,0
|
|
20231115,153600,642578440,4570,4570,4570,4570,2796
|
|
20231115,153500,642578440,4570,4570,4570,4570,0
|
|
20231115,153400,642578440,4570,4570,4570,4570,0
|
|
20231115,153300,642578440,4570,4570,4570,4570,0
|
|
20231115,153200,642578440,4570,4570,4570,4570,0
|
|
20231115,153100,642578440,4570,4570,4570,4570,0
|
|
20231115,153000,642578440,4570,4570,4570,4570,2796
|
|
20231115,152900,629800720,4540,4540,4540,4540,0
|
|
20231115,152800,629800720,4540,4540,4540,4540,0
|
|
20231115,152700,629800720,4540,4540,4540,4540,0
|
|
20231115,152600,629800720,4540,4540,4540,4540,0
|
|
20231115,152500,629800720,4540,4540,4540,4540,0
|
|
20231115,152400,629800720,4540,4540,4540,4540,0
|
|
20231115,152300,629800720,4540,4540,4540,4540,0
|
|
20231115,152200,629800720,4540,4540,4540,4540,0
|
|
20231115,152100,629800720,4540,4540,4540,4540,0
|
|
20231115,152000,629800720,4540,4540,4540,4540,0
|
|
20231115,151900,629800720,4540,4540,4540,4540,317
|
|
20231115,151800,628361540,4540,4535,4540,4535,723
|
|
20231115,151700,625079700,4530,4530,4530,4530,378
|
|
20231115,151600,623367360,4535,4535,4535,4535,31
|
|
20231115,151500,623226775,4535,4530,4535,4525,1008
|
|
20231115,151400,618660595,4525,4530,4530,4525,570
|
|
20231115,151300,616081245,4530,4525,4530,4525,1520
|
|
20231115,151200,609202010,4525,4525,4525,4525,538
|
|
20231115,151100,606767560,4530,4530,4530,4530,70
|
|
20231115,151000,606450460,4530,4530,4530,4525,93
|
|
20231115,150900,606029220,4530,4530,4530,4530,74
|
|
20231115,150800,605694000,4525,4535,4535,4525,1831
|
|
20231115,150700,597400575,4535,4535,4535,4535,185
|
|
20231115,150600,596561600,4535,4535,4540,4535,790
|
|
20231115,150500,592978850,4540,4535,4540,4535,124
|
|
20231115,150400,592416410,4535,4535,4540,4535,41
|
|
20231115,150300,592230375,4540,4540,4540,4540,0
|
|
20231115,150200,592230375,4540,4540,4540,4540,21
|
|
20231115,150100,592135035,4540,4540,4540,4540,21
|
|
20231115,150000,592039695,4535,4530,4540,4530,103
|
|
20231115,145900,591572830,4540,4540,4540,4540,20
|
|
20231115,145800,591482030,4535,4535,4535,4535,0
|
|
20231115,145700,591482030,4535,4525,4535,4525,316
|
|
20231115,145600,590051050,4530,4530,4535,4530,431
|
|
20231115,145500,588098520,4535,4530,4535,4530,70
|
|
20231115,145400,587781320,4535,4540,4540,4535,690
|
|
20231115,145300,584652070,4540,4540,4540,4540,259
|
|
20231115,145200,583476210,4545,4540,4545,4540,40
|
|
20231115,145100,583294510,4540,4540,4540,4540,3
|
|
20231115,145000,583280890,4540,4540,4540,4535,242
|
|
20231115,144900,582182470,4540,4530,4540,4530,1093
|
|
20231115,144800,577231055,4535,4540,4540,4535,52
|
|
20231115,144700,576995230,4540,4540,4540,4540,20
|
|
20231115,144600,576904430,4540,4540,4540,4540,20
|
|
20231115,144500,576813630,4535,4535,4535,4535,855
|
|
20231115,144400,572936205,4535,4530,4535,4530,70
|
|
20231115,144300,572619005,4530,4525,4530,4520,1227
|
|
20231115,144200,567066780,4530,4530,4530,4530,121
|
|
20231115,144100,566518650,4535,4530,4535,4530,90
|
|
20231115,144000,566110850,4535,4535,4535,4530,321
|
|
20231115,143900,564656615,4535,4530,4535,4530,74
|
|
20231115,143800,564321295,4530,4530,4530,4530,250
|
|
20231115,143700,563188795,4535,4535,4535,4535,20
|
|
20231115,143600,563098095,4530,4535,4535,4530,96
|
|
20231115,143500,562663115,4535,4535,4535,4535,20
|
|
20231115,143400,562572415,4530,4535,4535,4530,91
|
|
20231115,143300,562160085,4535,4535,4535,4535,0
|
|
20231115,143200,562160085,4535,4530,4535,4530,82
|
|
20231115,143100,561788525,4535,4535,4535,4535,20
|
|
20231115,143000,561697825,4530,4530,4530,4530,27
|
|
20231115,142900,561575515,4530,4530,4535,4530,120
|
|
20231115,142800,561031815,4525,4530,4530,4525,100
|
|
20231115,142700,560578925,4535,4530,4535,4530,77
|
|
20231115,142600,560230015,4535,4530,4535,4530,87
|
|
20231115,142500,559835800,4530,4530,4535,4530,447
|
|
20231115,142400,557810790,4530,4530,4530,4530,11
|
|
20231115,142300,557760960,4530,4530,4530,4530,15
|
|
20231115,142200,557693010,4530,4530,4530,4530,41
|
|
20231115,142100,557507280,4530,4530,4530,4530,14
|
|
20231115,142000,557443860,4525,4530,4530,4525,86
|
|
20231115,141900,557054610,4530,4530,4530,4530,20
|
|
20231115,141800,556964010,4525,4525,4525,4525,75
|
|
20231115,141700,556624635,4530,4530,4530,4530,80
|
|
20231115,141600,556262235,4530,4525,4530,4525,49
|
|
20231115,141500,556040410,4525,4530,4530,4525,95
|
|
20231115,141400,555610430,4530,4530,4530,4530,20
|
|
20231115,141300,555519830,4525,4530,4530,4525,60
|
|
20231115,141200,555248325,4530,4530,4530,4530,24
|
|
20231115,141100,555139605,4530,4530,4530,4530,39
|
|
20231115,141000,554962935,4530,4530,4530,4530,17
|
|
20231115,140900,554885925,4530,4530,4530,4530,35
|
|
20231115,140800,554727375,4535,4535,4535,4535,0
|
|
20231115,140700,554727375,4535,4530,4535,4530,23
|
|
20231115,140600,554623085,4530,4530,4530,4525,537
|
|
20231115,140500,552190810,4535,4535,4535,4535,20
|
|
20231115,140400,552100110,4535,4545,4545,4535,258
|
|
20231115,140300,550929880,4535,4535,4535,4535,154
|
|
20231115,140200,550231490,4545,4535,4545,4535,454
|
|
20231115,140100,548170565,4540,4540,4540,4540,139
|
|
20231115,140000,547539505,4540,4540,4540,4540,20
|
|
20231115,135900,547448705,4535,4540,4540,4535,83
|
|
20231115,135800,547072200,4535,4535,4535,4535,15
|
|
20231115,135700,547004175,4535,4530,4535,4530,78
|
|
20231115,135600,546650825,4535,4535,4535,4535,20
|
|
20231115,135500,546560125,4535,4530,4535,4530,233
|
|
20231115,135400,545504535,4535,4535,4535,4535,20
|
|
20231115,135300,545413835,4535,4535,4535,4535,3
|
|
20231115,135200,545400230,4535,4535,4535,4535,23
|
|
20231115,135100,545295925,4535,4535,4535,4535,51
|
|
20231115,135000,545064640,4535,4540,4540,4535,21
|
|
20231115,134900,544969305,4535,4540,4540,4535,63
|
|
20231115,134800,544683500,4540,4540,4540,4540,8
|
|
20231115,134700,544647180,4545,4545,4545,4545,20
|
|
20231115,134600,544556280,4540,4540,4540,4540,124
|
|
20231115,134500,543993320,4540,4535,4540,4535,180
|
|
20231115,134400,543176520,4535,4535,4535,4535,41
|
|
20231115,134300,542990585,4535,4535,4535,4535,63
|
|
20231115,134200,542704880,4540,4535,4540,4535,49
|
|
20231115,134100,542482565,4535,4535,4535,4535,35
|
|
20231115,134000,542323840,4540,4535,4540,4535,23
|
|
20231115,133900,542219435,4535,4535,4535,4535,20
|
|
20231115,133800,542128735,4535,4535,4535,4535,37
|
|
20231115,133700,541960940,4540,4540,4540,4540,290
|
|
20231115,133600,540644340,4535,4535,4535,4535,55
|
|
20231115,133500,540394915,4540,4540,4540,4540,20
|
|
20231115,133400,540304115,4540,4530,4540,4525,259
|
|
20231115,133300,539129440,4530,4530,4530,4530,0
|
|
20231115,133200,539129440,4530,4530,4530,4530,20
|
|
20231115,133100,539038840,4530,4535,4535,4530,22
|
|
20231115,133000,538939080,4530,4530,4530,4530,68
|
|
20231115,132900,538631040,4535,4535,4535,4535,20
|
|
20231115,132800,538540340,4535,4535,4535,4535,1
|
|
20231115,132700,538535805,4535,4535,4535,4535,20
|
|
20231115,132600,538445105,4540,4540,4540,4540,20
|
|
20231115,132500,538354305,4530,4525,4530,4525,1045
|
|
20231115,132400,533623675,4520,4520,4520,4515,1248
|
|
20231115,132300,527983040,4525,4525,4525,4525,0
|
|
20231115,132200,527983040,4525,4520,4525,4520,94
|
|
20231115,132100,527558060,4525,4525,4525,4525,21
|
|
20231115,132000,527463035,4525,4520,4525,4520,92
|
|
20231115,131900,527047095,4525,4525,4525,4525,20
|
|
20231115,131800,526956595,4530,4530,4530,4530,0
|
|
20231115,131700,526956595,4530,4525,4530,4525,30
|
|
20231115,131600,526820745,4525,4525,4525,4525,20
|
|
20231115,131500,526730245,4520,4525,4525,4520,80
|
|
20231115,131400,526368545,4520,4520,4520,4520,1052
|
|
20231115,131300,521613505,4520,4520,4520,4520,1
|
|
20231115,131200,521608985,4525,4525,4525,4525,21
|
|
20231115,131100,521513960,4530,4530,4530,4530,0
|
|
20231115,131000,521513960,4530,4530,4530,4530,16
|
|
20231115,130900,521441480,4540,4540,4540,4540,0
|
|
20231115,130800,521441480,4540,4540,4540,4530,1019
|
|
20231115,130700,516815645,4545,4530,4545,4530,78
|
|
20231115,130600,516462290,4530,4520,4530,4520,1600
|
|
20231115,130500,509217740,4520,4520,4520,4520,380
|
|
20231115,130400,507500140,4520,4515,4520,4515,93
|
|
20231115,130300,507080240,4515,4510,4515,4510,342
|
|
20231115,130200,505537155,4505,4505,4505,4505,62
|
|
20231115,130100,505257845,4490,4500,4500,4490,1140
|
|
20231115,130000,500136990,4490,4490,4490,4490,0
|
|
20231115,125900,500136990,4490,4490,4495,4490,125
|
|
20231115,125800,499575690,4495,4500,4500,4495,263
|
|
20231115,125700,498393465,4495,4495,4500,4495,354
|
|
20231115,125600,496802185,4495,4495,4500,4495,362
|
|
20231115,125500,495174990,4495,4495,4495,4495,284
|
|
20231115,125400,493898410,4495,4500,4500,4495,377
|
|
20231115,125300,492203750,4505,4500,4505,4500,97
|
|
20231115,125200,491767245,4495,4505,4505,4495,316
|
|
20231115,125100,490346660,4505,4490,4515,4490,803
|
|
20231115,125000,486738770,4495,4500,4505,4495,3930
|
|
20231115,124900,469062100,4500,4505,4505,4500,384
|
|
20231115,124800,467334000,4505,4505,4505,4505,51
|
|
20231115,124700,467104245,4505,4505,4505,4505,877
|
|
20231115,124600,463153360,4510,4510,4515,4510,608
|
|
20231115,124500,460409055,4515,4505,4515,4505,368
|
|
20231115,124400,458750495,4505,4505,4505,4505,67
|
|
20231115,124300,458448660,4505,4500,4505,4500,538
|
|
20231115,124200,456026490,4500,4500,4500,4500,121
|
|
20231115,124100,455481990,4500,4495,4500,4495,581
|
|
20231115,124000,452867720,4500,4495,4500,4495,528
|
|
20231115,123900,450493290,4495,4495,4495,4495,44
|
|
20231115,123800,450295510,4495,4495,4495,4495,369
|
|
20231115,123700,448636855,4495,4495,4500,4495,389
|
|
20231115,123600,446888150,4495,4495,4495,4495,159
|
|
20231115,123500,446173445,4495,4500,4500,4495,353
|
|
20231115,123400,444586515,4500,4495,4500,4490,392
|
|
20231115,123300,442824520,4495,4495,4500,4495,124
|
|
20231115,123200,442267120,4500,4505,4505,4495,76
|
|
20231115,123100,441925350,4495,4495,4495,4490,359
|
|
20231115,123000,440312215,4495,4490,4495,4490,152
|
|
20231115,122900,439629120,4490,4495,4495,4490,354
|
|
20231115,122800,438039590,4490,4495,4495,4490,1261
|
|
20231115,122700,432375085,4495,4495,4495,4495,408
|
|
20231115,122600,430541125,4495,4495,4495,4495,372
|
|
20231115,122500,428868985,4495,4495,4495,4495,60
|
|
20231115,122400,428599285,4495,4495,4495,4495,360
|
|
20231115,122300,426981085,4495,4495,4500,4495,375
|
|
20231115,122200,425295410,4500,4495,4500,4495,313
|
|
20231115,122100,423888425,4490,4495,4495,4490,1924
|
|
20231115,122000,415245955,4500,4500,4500,4500,911
|
|
20231115,121900,411146455,4500,4500,4500,4500,282
|
|
20231115,121800,409877455,4500,4500,4500,4500,291
|
|
20231115,121700,408567955,4505,4505,4505,4500,899
|
|
20231115,121600,404518260,4505,4505,4505,4505,111
|
|
20231115,121500,404018205,4505,4505,4505,4505,304
|
|
20231115,121400,402648685,4505,4510,4510,4505,148
|
|
20231115,121300,401981795,4510,4510,4510,4505,161
|
|
20231115,121200,401255940,4520,4510,4520,4505,292
|
|
20231115,121100,399940040,4505,4505,4505,4505,173
|
|
20231115,121000,399160675,4510,4500,4525,4500,860
|
|
20231115,120900,395286105,4505,4515,4515,4500,2229
|
|
20231115,120800,385245675,4510,4510,4510,4510,403
|
|
20231115,120700,383428145,4510,4515,4515,4510,362
|
|
20231115,120600,381795275,4510,4510,4510,4510,291
|
|
20231115,120500,380482865,4510,4510,4510,4510,0
|
|
20231115,120400,380482865,4510,4525,4525,4510,347
|
|
20231115,120300,378917400,4515,4510,4515,4510,337
|
|
20231115,120200,377397300,4510,4515,4515,4510,78
|
|
20231115,120100,377045470,4510,4515,4515,4505,931
|
|
20231115,120000,372844180,4515,4510,4515,4510,397
|
|
20231115,115900,371052950,4510,4510,4510,4510,106
|
|
20231115,115800,370574890,4515,4515,4515,4510,276
|
|
20231115,115700,369329975,4510,4515,4515,4510,87
|
|
20231115,115600,368937505,4510,4515,4515,4510,523
|
|
20231115,115500,366577900,4510,4520,4520,4510,148
|
|
20231115,115400,365909920,4515,4515,4515,4515,109
|
|
20231115,115300,365417785,4515,4510,4515,4510,482
|
|
20231115,115200,363243810,4515,4515,4515,4510,334
|
|
20231115,115100,361737310,4515,4510,4515,4510,269
|
|
20231115,115000,360523000,4510,4515,4515,4510,359
|
|
20231115,114900,358903735,4510,4510,4515,4510,367
|
|
20231115,114800,357248465,4515,4515,4515,4515,33
|
|
20231115,114700,357099470,4515,4510,4515,4510,562
|
|
20231115,114600,354564750,4510,4515,4515,4510,381
|
|
20231115,114500,352844780,4520,4520,4520,4515,212
|
|
20231115,114400,351886800,4520,4520,4520,4515,364
|
|
20231115,114300,350242990,4515,4515,4520,4515,208
|
|
20231115,114200,349303745,4520,4520,4520,4520,102
|
|
20231115,114100,348842705,4520,4520,4520,4515,1057
|
|
20231115,114000,344069390,4515,4515,4520,4515,337
|
|
20231115,113900,342547735,4515,4515,4525,4515,220
|
|
20231115,113800,341554230,4520,4525,4525,4520,559
|
|
20231115,113700,339027390,4525,4525,4525,4525,49
|
|
20231115,113600,338805665,4520,4525,4525,4520,376
|
|
20231115,113500,337106095,4530,4525,4530,4520,1341
|
|
20231115,113400,331039270,4525,4525,4530,4525,435
|
|
20231115,113300,329070795,4525,4525,4530,4525,254
|
|
20231115,113200,327921245,4530,4525,4530,4525,267
|
|
20231115,113100,326712960,4525,4530,4535,4525,335
|
|
20231115,113000,325195975,4530,4530,4535,4530,278
|
|
20231115,112900,323936630,4525,4525,4530,4525,207
|
|
20231115,112800,322999805,4530,4530,4535,4530,97
|
|
20231115,112700,322560295,4530,4530,4535,4530,332
|
|
20231115,112600,321056235,4535,4535,4535,4530,346
|
|
20231115,112500,319487930,4535,4535,4535,4535,56
|
|
20231115,112400,319233970,4535,4535,4545,4530,396
|
|
20231115,112300,317438705,4535,4535,4535,4535,56
|
|
20231115,112200,317184745,4530,4545,4545,4530,383
|
|
20231115,112100,315448705,4555,4530,4555,4530,264
|
|
20231115,112000,314252310,4530,4565,4565,4530,87
|
|
20231115,111900,313857500,4530,4530,4530,4525,415
|
|
20231115,111800,311979250,4530,4535,4535,4530,277
|
|
20231115,111700,310724315,4530,4540,4540,4530,436
|
|
20231115,111600,308747950,4540,4545,4545,4535,59
|
|
20231115,111500,308480020,4545,4530,4545,4530,563
|
|
20231115,111400,305927435,4535,4545,4545,4535,210
|
|
20231115,111300,304974885,4540,4540,4540,4540,981
|
|
20231115,111200,300521145,4550,4545,4550,4535,466
|
|
20231115,111100,298405310,4540,4550,4550,4540,3662
|
|
20231115,111000,281772200,4545,4560,4560,4545,340
|
|
20231115,110900,280226570,4545,4560,4560,4545,266
|
|
20231115,110800,279017300,4550,4550,4550,4545,221
|
|
20231115,110700,278012745,4545,4550,4550,4545,250
|
|
20231115,110600,276876470,4550,4550,4555,4545,386
|
|
20231115,110500,275121630,4550,4550,4550,4545,313
|
|
20231115,110400,273697685,4550,4550,4555,4550,80
|
|
20231115,110300,273333585,4545,4550,4560,4545,1833
|
|
20231115,110200,264993570,4560,4560,4560,4560,31
|
|
20231115,110100,264852210,4555,4560,4560,4550,228
|
|
20231115,110000,263813895,4560,4555,4560,4550,1054
|
|
20231115,105900,259014185,4560,4560,4560,4555,136
|
|
20231115,105800,258394385,4565,4565,4565,4560,81
|
|
20231115,105700,258024825,4570,4550,4570,4550,170
|
|
20231115,105600,257248825,4550,4555,4555,4550,160
|
|
20231115,105500,256520600,4555,4555,4555,4555,100
|
|
20231115,105400,256065100,4560,4550,4560,4550,154
|
|
20231115,105300,255363870,4560,4550,4560,4550,84
|
|
20231115,105200,254981420,4555,4550,4555,4550,249
|
|
20231115,105100,253848375,4550,4565,4565,4550,97
|
|
20231115,105000,253406685,4555,4560,4560,4555,736
|
|
20231115,104900,250053430,4560,4560,4560,4555,162
|
|
20231115,104800,249315045,4555,4555,4560,4555,601
|
|
20231115,104700,246577390,4560,4560,4560,4555,128
|
|
20231115,104600,245994050,4560,4560,4560,4560,62
|
|
20231115,104500,245711330,4560,4560,4560,4555,71
|
|
20231115,104400,245387815,4555,4565,4565,4555,70
|
|
20231115,104300,245068955,4565,4560,4565,4560,99
|
|
20231115,104200,244617415,4560,4560,4560,4560,106
|
|
20231115,104100,244134055,4560,4560,4565,4560,95
|
|
20231115,104000,243700760,4560,4560,4560,4560,147
|
|
20231115,103900,243030440,4565,4565,4565,4565,30
|
|
20231115,103800,242893490,4560,4560,4560,4560,141
|
|
20231115,103700,242250530,4570,4565,4570,4560,189
|
|
20231115,103600,241387990,4570,4565,4570,4565,53
|
|
20231115,103500,241145950,4560,4570,4570,4560,143
|
|
20231115,103400,240493410,4575,4575,4575,4575,20
|
|
20231115,103300,240401910,4555,4575,4575,4555,7849
|
|
20231115,103200,204568780,4575,4570,4575,4570,51
|
|
20231115,103100,204335470,4575,4570,4575,4570,508
|
|
20231115,103000,202013815,4575,4575,4580,4575,141
|
|
20231115,102900,201368385,4575,4575,4575,4575,20
|
|
20231115,102800,201276885,4570,4575,4575,4570,491
|
|
20231115,102700,199031415,4575,4575,4575,4575,50
|
|
20231115,102600,198802665,4575,4580,4580,4575,252
|
|
20231115,102500,197649520,4580,4575,4580,4575,75
|
|
20231115,102400,197306290,4580,4570,4580,4570,520
|
|
20231115,102300,194929360,4575,4585,4585,4575,90
|
|
20231115,102200,194517410,4570,4585,4585,4570,2019
|
|
20231115,102100,185285245,4580,4580,4580,4575,1234
|
|
20231115,102000,179633825,4590,4580,4590,4580,430
|
|
20231115,101900,177662430,4585,4580,4585,4580,153
|
|
20231115,101800,176961590,4585,4590,4590,4585,308
|
|
20231115,101700,175549225,4585,4590,4590,4585,491
|
|
20231115,101600,173297710,4590,4605,4605,4590,142
|
|
20231115,101500,172645280,4590,4595,4595,4590,49
|
|
20231115,101400,172420245,4600,4605,4605,4600,77
|
|
20231115,101300,172065940,4605,4605,4605,4605,19
|
|
20231115,101200,171978445,4600,4600,4600,4595,94
|
|
20231115,101100,171546315,4600,4600,4600,4600,22
|
|
20231115,101000,171445115,4600,4605,4605,4600,33
|
|
20231115,100900,171293215,4605,4605,4605,4605,0
|
|
20231115,100800,171293215,4605,4605,4605,4605,21
|
|
20231115,100700,171196510,4610,4610,4610,4610,19
|
|
20231115,100600,171108920,4600,4595,4600,4595,2097
|
|
20231115,100500,161463055,4600,4600,4600,4600,20
|
|
20231115,100400,161371055,4580,4615,4615,4580,2020
|
|
20231115,100300,152114290,4580,4615,4615,4580,4026
|
|
20231115,100200,133615385,4620,4610,4620,4610,1002
|
|
20231115,100100,128992085,4610,4610,4610,4610,19
|
|
20231115,100000,128904495,4615,4605,4615,4605,320
|
|
20231115,095900,127430695,4615,4615,4615,4615,212
|
|
20231115,095800,126452315,4625,4625,4625,4625,0
|
|
20231115,095700,126452315,4625,4615,4625,4615,1712
|
|
20231115,095600,118544945,4615,4620,4620,4605,30
|
|
20231115,095500,118406590,4610,4610,4620,4610,713
|
|
20231115,095400,115119650,4610,4600,4610,4600,1037
|
|
20231115,095300,110344190,4595,4595,4595,4595,21
|
|
20231115,095200,110247695,4590,4590,4590,4590,1
|
|
20231115,095100,110243105,4590,4590,4590,4590,52
|
|
20231115,095000,110004425,4595,4595,4595,4595,20
|
|
20231115,094900,109912525,4595,4595,4595,4595,20
|
|
20231115,094800,109820625,4600,4600,4600,4600,20
|
|
20231115,094700,109728625,4600,4585,4600,4585,871
|
|
20231115,094600,105731410,4580,4580,4580,4580,136
|
|
20231115,094500,105108530,4580,4580,4580,4580,31
|
|
20231115,094400,104966550,4585,4585,4585,4585,20
|
|
20231115,094300,104874850,4585,4575,4585,4565,3746
|
|
20231115,094200,87751700,4585,4585,4585,4580,233
|
|
20231115,094100,86683760,4585,4585,4585,4585,20
|
|
20231115,094000,86592060,4580,4580,4580,4580,0
|
|
20231115,093900,86592060,4580,4575,4580,4575,553
|
|
20231115,093800,84061325,4580,4575,4580,4575,127
|
|
20231115,093700,83480200,4575,4580,4580,4575,184
|
|
20231115,093600,82638305,4580,4575,4580,4575,203
|
|
20231115,093500,81709480,4575,4585,4585,4575,353
|
|
20231115,093400,80092955,4585,4585,4585,4585,0
|
|
20231115,093300,80092955,4585,4590,4590,4580,274
|
|
20231115,093200,78837560,4590,4590,4590,4590,21
|
|
20231115,093100,78741170,4590,4580,4590,4580,111
|
|
20231115,093000,78232000,4580,4580,4580,4580,41
|
|
20231115,092900,78044220,4585,4590,4590,4585,36
|
|
20231115,092800,77879060,4585,4585,4585,4585,96
|
|
20231115,092700,77438900,4585,4580,4585,4580,63
|
|
20231115,092600,77150265,4580,4585,4585,4580,492
|
|
20231115,092500,74896730,4595,4575,4595,4570,934
|
|
20231115,092400,70626620,4570,4575,4575,4570,799
|
|
20231115,092300,66975055,4575,4580,4580,4575,30
|
|
20231115,092200,66837785,4580,4590,4590,4570,2362
|
|
20231115,092100,56023775,4595,4595,4610,4595,1155
|
|
20231115,092000,50715345,4595,4610,4610,4595,994
|
|
20231115,091900,46140350,4610,4615,4615,4610,97
|
|
20231115,091800,45693080,4610,4615,4615,4610,221
|
|
20231115,091700,44674165,4615,4615,4615,4615,95
|
|
20231115,091600,44235740,4615,4615,4615,4615,19
|
|
20231115,091500,44148055,4620,4620,4620,4605,669
|
|
20231115,091400,41062495,4620,4630,4635,4620,658
|
|
20231115,091300,38019500,4640,4640,4640,4640,20
|
|
20231115,091200,37926700,4640,4640,4640,4640,29
|
|
20231115,091100,37792140,4640,4625,4640,4625,550
|
|
20231115,091000,35247040,4625,4640,4640,4625,387
|
|
20231115,090900,33451570,4640,4640,4640,4640,331
|
|
20231115,090800,31915730,4640,4635,4650,4635,575
|
|
20231115,090700,29247695,4625,4640,4640,4625,69
|
|
20231115,090600,28928085,4625,4615,4625,4615,3205
|
|
20231115,090500,14124965,4600,4600,4600,4600,0
|
|
20231115,090400,14124965,4600,4590,4600,4590,26
|
|
20231115,090300,14005605,4595,4595,4610,4585,1278
|
|
20231115,090200,8132765,4595,4585,4625,4585,799
|
|
20231115,090100,4445840,4585,4620,4625,4580,764
|
|
20231115,090000,938420,4600,4600,4620,4600,204
|